UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	42.16	42.62	42.16	42.51	42.51	1.36%	24,880
Mar 30, 2026	42.23	42.23	41.86	41.94	41.94	-0.24%	16,765
Mar 27, 2026	42.17	42.21	41.99	42.04	42.04	-0.78%	23,921
Mar 26, 2026	42.59	42.60	42.32	42.37	42.37	-0.73%	10,377
Mar 25, 2026	42.65	42.75	42.65	42.68	42.68	0.23%	2,306
Mar 24, 2026	42.54	42.66	42.53	42.58	42.58	-0.21%	18,632
Mar 23, 2026	42.78	42.85	42.61	42.67	42.67	0.80%	12,540
Mar 20, 2026	42.62	42.67	42.33	42.33	42.33	-0.96%	24,823
Mar 19, 2026	42.61	42.78	42.59	42.74	42.74	-0.12%	24,577
Mar 18, 2026	43.00	43.01	42.76	42.79	42.79	-0.67%	16,975
Mar 17, 2026	43.13	43.13	43.03	43.08	43.08	0.26%	16,049
Mar 16, 2026	42.98	43.05	42.93	42.97	42.97	0.42%	10,214
Mar 13, 2026	43.01	43.05	42.72	42.79	42.79	-0.26%	19,672
Mar 12, 2026	42.98	43.00	42.88	42.90	42.90	-0.72%	16,879
Mar 11, 2026	43.17	43.24	43.06	43.21	43.21	-0.07%	16,717
Mar 10, 2026	43.20	43.41	43.16	43.24	43.24	-0.09%	20,157
Mar 9, 2026	42.82	43.32	42.81	43.28	43.28	0.39%	17,795
Mar 6, 2026	43.06	43.16	42.99	43.11	43.11	-0.60%	18,324
Mar 5, 2026	43.26	43.37	43.17	43.37	43.37	-0.25%	18,385
Mar 4, 2026	43.32	43.52	43.32	43.48	43.48	0.49%	21,643
Mar 3, 2026	43.13	43.37	43.00	43.27	43.27	-0.55%	8,260
Mar 2, 2026	43.39	43.57	43.39	43.51	43.51	-0.02%	21,328
Feb 27, 2026	43.41	43.52	43.39	43.52	43.52	-0.11%	8,917
Feb 26, 2026	43.61	43.61	43.42	43.57	43.57	-0.18%	33,514
Feb 25, 2026	43.59	43.68	43.56	43.65	43.65	0.34%	75,149
Feb 24, 2026	43.29	43.52	43.29	43.50	43.50	0.30%	8,418
Feb 23, 2026	43.56	43.57	43.28	43.37	43.37	-0.45%	8,647
Feb 20, 2026	43.38	43.57	43.38	43.56	43.56	0.32%	47,147
Feb 19, 2026	43.39	43.45	43.33	43.42	43.42	-0.13%	18,478
Feb 18, 2026	43.35	43.56	43.34	43.48	43.48	0.42%	18,254
Feb 17, 2026	43.21	43.43	43.17	43.30	43.30	-0.09%	28,395
Feb 13, 2026	43.34	43.46	43.23	43.34	43.34	0.06%	28,193
Feb 12, 2026	43.68	43.68	43.31	43.31	43.31	-0.69%	22,545
Feb 11, 2026	43.70	43.70	43.48	43.61	43.61	-0.04%	10,435
Feb 10, 2026	43.69	43.71	43.57	43.63	43.63	0.05%	36,088
Feb 9, 2026	43.46	43.72	43.46	43.61	43.61	0.05%	55,569
Feb 6, 2026	43.35	43.59	43.31	43.59	43.59	1.00%	24,040
Feb 5, 2026	43.23	43.29	43.13	43.16	43.16	-0.71%	18,690
Feb 4, 2026	43.55	43.70	43.31	43.47	43.47	-0.16%	83,838
Feb 3, 2026	43.65	43.69	43.35	43.54	43.54	-0.32%	15,081
Feb 2, 2026	43.50	43.72	43.50	43.68	43.68	0.30%	11,806
Jan 30, 2026	43.62	43.62	43.45	43.55	43.55	-0.05%	29,659
Jan 29, 2026	43.62	43.62	43.36	43.57	43.57	-0.18%	23,499
Jan 28, 2026	43.74	43.74	43.59	43.65	43.65	-0.05%	31,083
Jan 27, 2026	43.53	43.69	43.53	43.67	43.67	0.11%	16,660
Jan 26, 2026	43.60	43.64	43.56	43.62	43.62	0.23%	11,246
Jan 23, 2026	43.48	43.55	43.40	43.52	43.52	0.07%	32,316
Jan 22, 2026	43.41	43.49	43.41	43.49	43.49	0.21%	51,388
Jan 21, 2026	43.25	43.46	43.17	43.40	43.40	0.53%	110,867
Jan 20, 2026	43.34	43.37	43.10	43.17	43.17	-0.91%	73,531